Bango PLC (AIM:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 70.65
-0.35 (-0.49%)
Oct 15, 2026, 9:22 AM GMT
Bango Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 70.61 | 71.93 | 70.00 | 70.65 | 70.65 | -0.49% | 39,608 |
| Oct 14, 2026 | 70.50 | 72.00 | 70.21 | 71.00 | 71.00 | 0.71% | 47,982 |
| Oct 13, 2026 | 72.00 | 72.00 | 69.00 | 70.50 | 70.50 | - | 133,618 |
| Oct 12, 2026 | 69.55 | 72.00 | 69.00 | 70.50 | 70.50 | - | 58,213 |
| Oct 9, 2026 | 68.50 | 72.00 | 67.00 | 70.50 | 70.50 | 2.92% | 73,443 |
| Oct 8, 2026 | 71.44 | 72.00 | 65.00 | 68.50 | 68.50 | -6.93% | 256,245 |
| Oct 7, 2026 | 74.50 | 75.00 | 70.50 | 73.60 | 73.60 | -1.21% | 308,010 |
| Oct 6, 2026 | 74.50 | 78.00 | 73.25 | 74.50 | 74.50 | - | 161,051 |
| Oct 5, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 21,688 |
| Oct 2, 2026 | 75.73 | 76.00 | 73.00 | 74.50 | 74.50 | -0.67% | 68,783 |
| Oct 1, 2026 | 74.13 | 76.00 | 74.00 | 75.00 | 75.00 | - | 69,033 |
| Sep 30, 2026 | 73.50 | 76.00 | 73.50 | 75.00 | 75.00 | 2.04% | 202,477 |
| Sep 29, 2026 | 74.55 | 75.00 | 72.00 | 73.50 | 73.50 | -0.68% | 191,518 |
| Sep 28, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 240,389 |
| Sep 25, 2026 | 62.25 | 65.00 | 65.00 | 72.00 | 72.00 | 17.07% | 604,004 |
| Sep 24, 2026 | 60.05 | 65.00 | 60.00 | 61.50 | 61.50 | -1.60% | 76,743 |
| Sep 23, 2026 | 61.05 | 62.40 | 60.00 | 62.50 | 62.50 | - | 47,242 |
| Sep 22, 2026 | 65.00 | 65.00 | 60.00 | 62.50 | 62.50 | - | 30,209 |
| Sep 21, 2026 | 60.00 | 65.00 | 60.00 | 62.50 | 62.50 | - | 58,343 |
| Sep 18, 2026 | 65.00 | 65.00 | 60.00 | 62.50 | 62.50 | - | 40,287 |
| Sep 17, 2026 | 62.40 | 62.40 | 60.76 | 62.50 | 62.50 | - | 29,011 |
| Sep 16, 2026 | 62.50 | 65.00 | 60.55 | 62.50 | 62.50 | - | 39,262 |
| Sep 15, 2026 | 62.60 | 65.00 | 60.00 | 62.50 | 62.50 | - | 110,664 |
| Sep 14, 2026 | 60.00 | 65.00 | 60.00 | 62.50 | 62.50 | - | 210,831 |
| Sep 11, 2026 | 65.00 | 62.80 | 62.80 | 62.50 | 62.50 | -5.30% | 160,547 |
| Sep 10, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 27,590 |
| Sep 9, 2026 | 66.00 | 68.00 | 64.40 | 65.00 | 65.00 | -1.52% | 19,485 |
| Sep 8, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 17,834 |
| Sep 7, 2026 | 66.50 | 68.00 | 65.00 | 65.00 | 65.00 | -2.26% | 120,743 |
| Sep 4, 2026 | 66.00 | 68.00 | 65.00 | 66.50 | 66.50 | 1.37% | 33,065 |
| Sep 3, 2026 | 65.00 | 68.00 | 64.00 | 65.60 | 65.60 | 0.92% | 91,689 |
| Sep 2, 2026 | 63.27 | 67.00 | 62.75 | 65.00 | 65.00 | 0.78% | 40,572 |
| Sep 1, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 102,519 |
| Aug 28, 2026 | 62.50 | 66.00 | 62.00 | 64.50 | 64.50 | 3.20% | 248,494 |
| Aug 27, 2026 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | -0.79% | 88,852 |
| Aug 26, 2026 | 62.50 | 65.00 | 60.05 | 63.00 | 63.00 | 0.80% | 1,358,512 |
| Aug 25, 2026 | 62.14 | 65.00 | 60.00 | 62.50 | 62.50 | -0.79% | 131,182 |
| Aug 24, 2026 | 61.27 | 65.00 | 61.00 | 63.00 | 63.00 | - | 129,104 |
| Aug 21, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 252,198 |
| Aug 20, 2026 | 62.32 | 62.32 | 61.00 | 63.00 | 63.00 | - | 20,811 |
| Aug 19, 2026 | 62.73 | 63.00 | 63.00 | 63.00 | 63.00 | - | 52,882 |
| Aug 18, 2026 | 60.00 | 65.00 | 60.00 | 63.00 | 63.00 | 0.80% | 122,094 |
| Aug 17, 2026 | 63.68 | 62.00 | 62.00 | 62.50 | 62.50 | - | 47,980 |
| Aug 14, 2026 | 62.50 | 63.75 | 60.00 | 62.50 | 62.50 | - | 146,194 |
| Aug 13, 2026 | 61.37 | 65.00 | 60.00 | 62.50 | 62.50 | - | 17,222 |
| Aug 12, 2026 | 62.50 | 64.30 | 61.35 | 62.50 | 62.50 | - | 79,489 |
| Aug 11, 2026 | 61.50 | 65.00 | 60.00 | 62.50 | 62.50 | 1.63% | 107,234 |
| Aug 10, 2026 | 62.50 | 64.49 | 60.00 | 61.50 | 61.50 | -1.60% | 111,368 |
| Aug 7, 2026 | 62.00 | 65.00 | 60.00 | 62.50 | 62.50 | -0.79% | 190,018 |
| Aug 6, 2026 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 2,769,482 |